Aedas Homes SL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	13.860	13.980	13.760	13.960	9.222	14,058
2023-04-12	13.700	13.940	13.620	13.840	9.143	29,970
2023-04-11	13.740	13.980	13.620	13.760	9.090	26,573
2023-04-06	13.280	13.620	13.080	13.540	8.945	23,242
2023-04-05	13.100	13.220	12.960	13.180	8.707	20,013
2023-04-04	13.480	13.480	13.060	13.100	8.654	126,950
2023-04-03	13.040	13.320	12.980	13.240	8.747	39,611
2023-03-31	13.000	13.080	12.820	13.020	8.601	26,926
2023-03-30	12.360	13.040	12.340	13.040	8.615	34,131
2023-03-29	12.340	12.400	12.140	12.300	8.126	63,388
2023-03-28	13.200	13.400	13.060	13.140	8.020	84,982
2023-03-27	13.300	13.420	13.020	13.080	7.983	181,178
2023-03-24	13.220	13.300	12.800	13.120	8.008	42,797
2023-03-23	13.000	13.060	12.860	12.980	7.922	37,419
2023-03-22	13.220	13.220	12.840	12.980	7.922	35,145
2023-03-21	13.220	13.220	12.900	13.040	7.959	76,913
2023-03-20	12.780	13.040	12.660	13.040	7.959	58,016
2023-03-17	13.400	13.480	12.480	12.480	7.617	805,088
2023-03-16	14.000	14.000	13.460	13.580	8.289	25,760
2023-03-15	13.800	14.000	13.400	13.660	8.337	29,468
2023-03-14	13.600	13.840	13.480	13.700	8.362	29,473
2023-03-13	13.660	13.700	13.220	13.620	8.313	27,772
2023-03-10	13.900	14.000	13.640	13.760	8.398	41,180
2023-03-09	14.500	14.500	14.000	14.020	8.557	30,732
2023-03-08	14.660	14.660	14.160	14.280	8.716	48,174
2023-03-07	14.580	14.600	14.460	14.500	8.850	11,782
2023-03-06	14.500	14.600	14.480	14.540	8.874	35,500
2023-03-03	14.620	14.620	14.440	14.520	8.862	16,620
2023-03-02	14.600	14.660	14.420	14.420	8.801	22,485
2023-03-01	14.660	14.660	14.540	14.580	8.899	19,058
2023-02-28	14.660	14.660	14.540	14.580	8.899	22,043
2023-02-27	14.660	14.660	14.500	14.660	8.948	19,034
2023-02-24	14.600	14.680	14.520	14.540	8.874	27,581
2023-02-23	14.540	14.640	14.340	14.560	8.887	33,580
2023-02-22	14.880	14.880	14.400	14.540	8.874	43,257
2023-02-21	14.740	14.840	14.520	14.800	9.033	29,775
2023-02-20	14.860	14.860	14.400	14.740	8.997	44,367
2023-02-17	14.600	14.840	14.420	14.640	8.935	32,534
2023-02-16	14.900	14.980	14.600	14.640	8.935	28,353
2023-02-15	15.260	15.260	14.720	14.800	9.033	36,975
2023-02-14	15.200	15.240	14.940	14.960	9.131	26,853
2023-02-13	15.000	15.160	14.960	15.080	9.204	32,475
2023-02-10	15.200	15.200	14.900	15.060	9.192	20,824
2023-02-09	15.200	15.200	14.920	15.080	9.204	15,955
2023-02-08	14.980	15.160	14.760	14.980	9.143	42,040
2023-02-07	15.060	15.060	14.720	14.760	9.009	26,145
2023-02-06	15.340	15.340	14.960	14.980	9.143	25,682
2023-02-03	15.600	15.620	15.160	15.220	9.289	28,969
2023-02-02	15.440	15.660	15.420	15.480	9.448	33,707
2023-02-01	15.580	15.740	15.440	15.460	9.436	36,727
2023-01-31	16.160	16.160	15.460	15.500	9.460	31,047
2023-01-30	16.100	16.160	15.780	16.020	9.778	19,152
2023-01-27	16.060	16.100	15.740	16.000	9.766	22,128
2023-01-26	16.200	16.200	15.720	15.980	9.753	37,618
2023-01-25	15.220	16.460	15.220	16.180	9.875	54,472
2023-01-24	15.640	15.680	15.260	15.440	9.424	38,242
2023-01-23	15.180	15.760	15.180	15.700	9.582	65,976
2023-01-20	14.740	15.080	14.700	15.000	9.155	14,925
2023-01-19	14.860	14.860	14.440	14.540	8.874	25,136
2023-01-18	15.040	15.040	14.780	14.920	9.106	23,674

← NewerPage 16 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	3.1500 EUR
2024-12-19	0.9000 EUR
2024-07-30	1.3500 EUR
2024-03-22	2.2500 EUR
2023-07-27	1.1500 EUR
2023-03-29	1.0000 EUR
2022-07-06	1.3400 EUR
2022-03-29	0.8200 EUR
2021-07-28	1.4000 EUR
2021-06-28	1.2211 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.